Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci In (IMTM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.17 45.17 44.94 44.99 22,028
17th Jul 2025 (Thu) 44.85 45.09 44.85 45.09 24,400
16th Jul 2025 (Wed) 44.71 44.92 44.57 44.95 23,647
15th Jul 2025 (Tue) 45.00 45.00 44.53 44.58 30,600
14th Jul 2025 (Mon) 44.85 45.14 44.85 45.06 59,720
11th Jul 2025 (Fri) 44.96 45.00 44.87 44.89 22,138
10th Jul 2025 (Thu) 45.34 45.345 45.13 45.34 22,662
9th Jul 2025 (Wed) 45.36 45.60 45.33 45.55 21,247
8th Jul 2025 (Tue) 45.12 45.245 45.00 45.23 32,797
7th Jul 2025 (Mon) 45.23 45.34 45.01 45.09 43,363
4th Jul 2025 (Fri) 45.095 45.31 45.03 45.32 37,650
3rd Jul 2025 (Thu) 45.095 45.31 45.03 45.32 37,650
2nd Jul 2025 (Wed) 44.98 45.15 44.86 45.19 30,325
1st Jul 2025 (Tue) 45.50 45.56 45.16 45.32 34,615
30th Jun 2025 (Mon) 45.39 45.71 45.32 45.69 42,550
27th Jun 2025 (Fri) 45.28 45.53 45.22 45.34 18,202
26th Jun 2025 (Thu) 45.05 45.28 45.05 45.29 13,314
25th Jun 2025 (Wed) 44.60 44.72 44.57 44.73 31,119
24th Jun 2025 (Tue) 44.60 44.91 44.57 44.84 26,424
23rd Jun 2025 (Mon) 43.83 44.33 43.83 44.35 28,587
20th Jun 2025 (Fri) 44.255 44.255 43.97 43.97 88,672
19th Jun 2025 (Thu) 44.25 44.49 44.18 44.22 44,087
18th Jun 2025 (Wed) 44.25 44.49 44.18 44.22 44,087
17th Jun 2025 (Tue) 44.39 44.45 44.05 44.09 21,435
16th Jun 2025 (Mon) 44.78 44.94 44.59 44.60 23,445
13th Jun 2025 (Fri) 44.84 45.07 44.76 44.86 23,345
12th Jun 2025 (Thu) 45.19 45.30 45.16 45.32 34,111
11th Jun 2025 (Wed) 44.84 45.05 44.82 44.84 29,798
10th Jun 2025 (Tue) 45.21 45.22 44.74 44.83 32,858
9th Jun 2025 (Mon) 45.205 45.365 45.17 45.20 13,479
6th Jun 2025 (Fri) 45.48 45.49 45.32 45.39 23,114
5th Jun 2025 (Thu) 45.49 45.58 45.30 45.40 21,020
4th Jun 2025 (Wed) 45.11 45.40 45.11 45.26 13,685
3rd Jun 2025 (Tue) 45.065 45.14 44.99 45.08 27,143
2nd Jun 2025 (Mon) 44.88 45.41 44.815 45.37 23,807
30th May 2025 (Fri) 44.49 44.76 44.36 44.69 19,735
29th May 2025 (Thu) 44.50 44.54 44.36 44.56 21,244
28th May 2025 (Wed) 44.48 44.52 44.38 44.46 20,981
27th May 2025 (Tue) 44.87 44.99 44.84 44.90 29,841
26th May 2025 (Mon) 44.27 44.27 44.27 44.27 0
24th May 2025 (Sat) 43.93 44.36 43.92 44.27 39,822
23rd May 2025 (Fri) 43.93 44.36 43.92 44.28 39,822
22nd May 2025 (Thu) 43.91 44.21 43.88 44.17 31,369
21st May 2025 (Wed) 44.32 44.36 43.96 43.96 11,245
FTSE 100 Latest
Value8,992.12
Change0.00